IST:ENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.75	10.84	10.33	10.37	10.37	-3.26%	12,047,400
Feb 26, 2026	10.76	10.86	10.59	10.72	10.72	-0.28%	8,567,420
Feb 25, 2026	11.24	11.28	10.75	10.75	10.75	-4.36%	11,975,380
Feb 24, 2026	11.23	11.48	10.69	11.24	11.24	0.18%	16,601,380
Feb 23, 2026	11.27	11.68	11.17	11.22	11.22	0.63%	19,642,900
Feb 20, 2026	11.00	11.43	10.98	11.15	11.15	1.83%	17,694,660
Feb 19, 2026	11.99	12.23	10.94	10.95	10.95	-6.01%	43,175,340
Feb 18, 2026	12.05	12.25	11.58	11.65	11.65	-3.16%	23,386,580
Feb 17, 2026	12.60	12.83	12.02	12.03	12.03	-3.84%	28,488,380
Feb 16, 2026	12.03	12.68	11.94	12.51	12.51	4.34%	33,558,390
Feb 13, 2026	11.71	12.21	11.69	11.99	11.99	2.39%	24,262,320
Feb 12, 2026	11.85	12.03	11.67	11.71	11.71	-0.93%	16,027,650
Feb 11, 2026	11.69	12.09	11.49	11.82	11.82	0.94%	25,799,280
Feb 10, 2026	11.62	12.03	11.40	11.71	11.71	0.86%	37,833,360
Feb 9, 2026	10.93	11.82	10.90	11.61	11.61	6.81%	38,941,080
Feb 6, 2026	10.82	11.02	10.59	10.87	10.87	0.09%	12,677,880
Feb 5, 2026	10.95	11.06	10.83	10.86	10.86	-0.73%	11,832,410
Feb 4, 2026	11.00	11.23	10.87	10.94	10.94	0.83%	16,688,630
Feb 3, 2026	10.90	11.07	10.78	10.85	10.85	0.46%	12,825,970
Feb 2, 2026	11.00	11.00	10.70	10.80	10.80	-2.70%	11,293,310
Jan 30, 2026	11.30	11.30	10.96	11.10	11.10	-1.16%	12,903,380
Jan 29, 2026	10.88	11.39	10.88	11.23	11.23	3.98%	26,743,820
Jan 28, 2026	10.95	11.02	10.79	10.80	10.80	-1.10%	15,137,540
Jan 27, 2026	11.18	11.24	10.86	10.92	10.92	-2.06%	11,175,520
Jan 26, 2026	10.84	11.30	10.78	11.15	11.15	2.86%	18,182,670
Jan 23, 2026	11.12	11.19	10.77	10.84	10.84	-1.63%	17,699,760
Jan 22, 2026	10.99	11.21	10.98	11.02	11.02	0.55%	7,277,715
Jan 21, 2026	11.15	11.18	10.93	10.96	10.96	-1.70%	9,869,662
Jan 20, 2026	11.22	11.25	11.04	11.15	11.15	-0.62%	10,163,450
Jan 19, 2026	10.67	11.33	10.67	11.22	11.22	5.25%	20,898,940
Jan 16, 2026	10.77	10.83	10.55	10.66	10.66	-0.93%	9,362,902
Jan 15, 2026	10.60	10.85	10.56	10.76	10.76	1.41%	6,544,973
Jan 14, 2026	10.65	10.92	10.60	10.61	10.61	-0.28%	12,225,130
Jan 13, 2026	10.83	10.87	10.60	10.64	10.64	0.47%	10,658,383
Jan 12, 2026	10.38	10.64	10.37	10.59	10.59	2.32%	16,093,780
Jan 9, 2026	10.39	10.50	10.33	10.35	10.35	-0.19%	5,837,601
Jan 8, 2026	10.25	10.43	10.18	10.37	10.37	1.37%	7,705,821
Jan 7, 2026	10.38	10.49	10.23	10.23	10.23	-1.45%	7,246,400
Jan 6, 2026	10.40	10.46	10.33	10.38	10.38	0.10%	7,270,514
Jan 5, 2026	10.68	10.68	10.29	10.37	10.37	-2.81%	10,163,600
Jan 2, 2026	10.25	10.70	10.24	10.67	10.67	4.61%	8,588,467
Dec 31, 2025	10.10	10.38	10.10	10.20	10.20	1.29%	4,364,669
Dec 30, 2025	10.15	10.22	10.01	10.07	10.07	-0.59%	4,184,195
Dec 29, 2025	10.30	10.39	10.13	10.13	10.13	-1.65%	7,836,089
Dec 26, 2025	10.20	10.35	10.05	10.30	10.30	1.38%	9,148,237
Dec 25, 2025	10.24	10.32	10.16	10.16	10.16	-0.39%	3,476,179
Dec 24, 2025	10.29	10.37	10.20	10.20	10.20	-0.68%	4,065,245
Dec 23, 2025	10.35	10.44	10.26	10.27	10.27	-0.68%	5,083,759
Dec 22, 2025	10.45	10.62	10.30	10.34	10.34	-0.58%	6,514,043
Dec 19, 2025	10.39	10.47	10.23	10.40	10.40	0.29%	5,868,399